Vanguard Real Estate Index Fund ETF Shares (VNQ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ250117C00040000 | 2024-02-09 1:14PM EDT | 40.00 | 43.95 | 47.70 | 47.90 | 0.00 | - | 3 | 0 | 100.05% |
| VNQ250117C00050000 | 2024-06-11 11:51AM EDT | 50.00 | 33.29 | 34.00 | 34.20 | 0.00 | - | 4 | 13 | 35.60% |
| VNQ250117C00055000 | 2024-05-17 10:02AM EDT | 55.00 | 30.12 | 29.00 | 29.30 | 0.00 | - | 1 | 6 | 32.15% |
| VNQ250117C00060000 | 2024-05-28 11:55AM EDT | 60.00 | 22.34 | 24.10 | 24.50 | 0.00 | - | 1 | 24 | 29.61% |
| VNQ250117C00065000 | 2024-06-07 1:28PM EDT | 65.00 | 18.60 | 19.40 | 19.80 | 0.00 | - | 1 | 85 | 26.98% |
| VNQ250117C00070000 | 2024-05-29 2:33PM EDT | 70.00 | 12.00 | 14.90 | 15.30 | 0.00 | - | 2 | 57 | 24.63% |
| VNQ250117C00075000 | 2024-05-21 1:02PM EDT | 75.00 | 11.23 | 10.70 | 11.00 | 0.00 | - | 1 | 130 | 21.90% |
| VNQ250117C00080000 | 2024-04-26 1:28PM EDT | 80.00 | 6.03 | 5.80 | 6.10 | 0.00 | - | 1 | 224 | 14.97% |
| VNQ250117C00081000 | 2024-05-03 3:27PM EDT | 81.00 | 5.56 | 6.10 | 6.40 | 0.00 | - | 2 | 56 | 18.77% |
| VNQ250117C00082000 | 2024-06-13 9:46AM EDT | 82.00 | 5.60 | 5.70 | 6.00 | 0.00 | - | 108 | 166 | 19.39% |
| VNQ250117C00083000 | 2024-06-04 10:00AM EDT | 83.00 | 5.10 | 5.10 | 5.40 | 0.00 | - | 1 | 59 | 19.07% |
| VNQ250117C00084000 | 2024-06-05 10:44AM EDT | 84.00 | 4.60 | 4.60 | 4.80 | 0.00 | - | 2 | 60 | 18.63% |
| VNQ250117C00085000 | 2024-05-29 2:16PM EDT | 85.00 | 2.65 | 4.00 | 4.30 | 0.00 | - | 3 | 472 | 18.45% |
| VNQ250117C00086000 | 2024-06-05 3:20PM EDT | 86.00 | 3.55 | 3.60 | 3.80 | 0.00 | - | 2 | 162 | 18.15% |
| VNQ250117C00087000 | 2024-06-12 10:04AM EDT | 87.00 | 3.80 | 3.10 | 3.30 | 0.00 | - | 27 | 133 | 17.71% |
| VNQ250117C00088000 | 2024-05-30 12:52PM EDT | 88.00 | 2.10 | 2.70 | 2.90 | 0.00 | - | 1 | 54 | 17.54% |
| VNQ250117C00089000 | 2024-06-12 10:04AM EDT | 89.00 | 2.90 | 2.35 | 2.50 | 0.00 | - | 36 | 168 | 17.23% |
| VNQ250117C00090000 | 2024-06-12 3:59PM EDT | 90.00 | 1.95 | 2.00 | 2.20 | 0.00 | - | 14 | 369 | 17.20% |
| VNQ250117C00091000 | 2024-05-08 3:33PM EDT | 91.00 | 1.60 | 1.50 | 1.65 | 0.00 | - | 6 | 129 | 15.91% |
| VNQ250117C00092000 | 2024-05-17 12:06PM EDT | 92.00 | 2.10 | 1.40 | 1.60 | 0.00 | - | 2 | 106 | 16.74% |
| VNQ250117C00093000 | 2024-06-12 3:12PM EDT | 93.00 | 1.30 | 1.20 | 1.35 | 0.00 | - | 5 | 96 | 16.53% |
| VNQ250117C00094000 | 2024-06-12 10:49AM EDT | 94.00 | 1.40 | 1.00 | 1.15 | 0.00 | - | 5 | 149 | 16.44% |
| VNQ250117C00095000 | 2024-06-12 9:30AM EDT | 95.00 | 1.05 | 0.85 | 1.00 | 0.00 | - | 2 | 120 | 16.49% |
| VNQ250117C00096000 | 2024-05-09 1:02PM EDT | 96.00 | 0.85 | 0.55 | 0.75 | 0.00 | - | 4 | 93 | 15.80% |
| VNQ250117C00097000 | 2024-05-22 2:15PM EDT | 97.00 | 0.76 | 0.55 | 0.70 | 0.00 | - | 4 | 42 | 16.26% |
| VNQ250117C00098000 | 2024-06-03 12:14PM EDT | 98.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 5 | 58 | 16.30% |
| VNQ250117C00099000 | 2024-06-11 11:32AM EDT | 99.00 | 0.41 | 0.35 | 0.55 | 0.00 | - | 51 | 156 | 16.64% |
| VNQ250117C00100000 | 2024-06-12 1:04PM EDT | 100.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 6 | 274 | 16.48% |
| VNQ250117C00101000 | 2024-05-15 12:29PM EDT | 101.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 1 | 36 | 16.68% |
| VNQ250117C00102000 | 2024-06-10 3:45PM EDT | 102.00 | 0.22 | 0.15 | 0.35 | 0.00 | - | 6 | 69 | 16.82% |
| VNQ250117C00103000 | 2024-05-16 12:29PM EDT | 103.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 3 | 13 | 16.87% |
| VNQ250117C00104000 | 2024-04-04 9:30AM EDT | 104.00 | 0.75 | 0.05 | 0.30 | 0.00 | - | 1 | 4 | 17.48% |
| VNQ250117C00105000 | 2024-06-12 2:07PM EDT | 105.00 | 0.15 | 0.05 | 0.25 | -0.05 | -25.00% | 5 | 230 | 17.41% |
| VNQ250117C00106000 | 2024-04-04 9:49AM EDT | 106.00 | 0.65 | 0.05 | 0.25 | 0.00 | - | 1 | 13 | 17.99% |
| VNQ250117C00107000 | 2023-08-07 3:00PM EDT | 107.00 | 1.04 | 0.25 | 0.55 | 0.00 | - | 4 | 16 | 22.00% |
| VNQ250117C00108000 | 2024-04-11 11:49AM EDT | 108.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 18.31% |
| VNQ250117C00109000 | 2023-10-06 2:19PM EDT | 109.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 4 | 5 | 23.23% |
| VNQ250117C00110000 | 2024-04-19 1:37PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 6.25% |
| VNQ250117C00115000 | 2024-02-16 4:02PM EDT | 115.00 | 0.18 | 0.15 | 0.35 | 0.00 | - | 1 | 198 | 24.27% |
| VNQ250117C00120000 | 2024-03-26 2:46PM EDT | 120.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 321 | 21.78% |
| VNQ250117C00125000 | 2024-04-15 1:46PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 236 | 23.83% |
| VNQ250117C00130000 | 2024-01-30 11:00AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 25.78% |
| VNQ250117C00135000 | 2024-03-11 2:20PM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 69 | 35.74% |
| VNQ250117C00140000 | 2023-07-25 11:14AM EDT | 140.00 | 2.50 | 0.00 | 1.50 | 0.00 | - | 2 | 351 | 47.96% |
| VNQ250117C00145000 | 2022-09-22 12:50PM EDT | 145.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | - | 5 | 57.43% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ250117P00040000 | 2024-06-14 11:42AM EDT | 40.00 | 0.06 | 0.00 | 0.00 | -0.07 | -53.85% | 10 | 0 | 25.00% |
| VNQ250117P00045000 | 2024-05-14 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| VNQ250117P00050000 | 2024-05-22 11:38AM EDT | 50.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 629 | 35.65% |
| VNQ250117P00055000 | 2024-06-07 1:12PM EDT | 55.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 7 | 73 | 29.88% |
| VNQ250117P00060000 | 2024-06-14 2:30PM EDT | 60.00 | 0.30 | 0.20 | 0.40 | -0.04 | -11.76% | 1 | 751 | 28.22% |
| VNQ250117P00065000 | 2024-06-13 1:38PM EDT | 65.00 | 0.46 | 0.45 | 0.60 | 0.00 | - | 1 | 1,431 | 25.00% |
| VNQ250117P00070000 | 2024-06-11 9:55AM EDT | 70.00 | 1.09 | 0.90 | 1.05 | 0.00 | - | 3 | 341 | 22.90% |
| VNQ250117P00075000 | 2024-06-13 3:49PM EDT | 75.00 | 1.68 | 1.65 | 1.85 | 0.00 | - | 2 | 470 | 21.14% |
| VNQ250117P00080000 | 2024-06-14 3:11PM EDT | 80.00 | 3.00 | 2.95 | 3.10 | +0.18 | +6.38% | 1 | 409 | 19.26% |
| VNQ250117P00081000 | 2024-05-21 10:13AM EDT | 81.00 | 3.20 | 3.20 | 3.40 | 0.00 | - | 1 | 34 | 18.79% |
| VNQ250117P00082000 | 2024-06-13 9:46AM EDT | 82.00 | 3.50 | 3.60 | 3.80 | 0.00 | - | 1 | 31 | 18.60% |
| VNQ250117P00083000 | 2024-06-14 3:10PM EDT | 83.00 | 4.20 | 4.00 | 4.20 | +0.52 | +14.13% | 2 | 1,268 | 18.30% |
| VNQ250117P00084000 | 2024-06-11 9:45AM EDT | 84.00 | 5.15 | 4.30 | 4.70 | 0.00 | - | 7 | 191 | 18.26% |
| VNQ250117P00085000 | 2024-05-09 11:50AM EDT | 85.00 | 6.10 | 5.40 | 5.70 | 0.00 | - | 7 | 81 | 20.02% |
| VNQ250117P00086000 | 2024-06-12 11:13AM EDT | 86.00 | 5.10 | 5.40 | 5.70 | 0.00 | - | 2 | 17 | 17.78% |
| VNQ250117P00087000 | 2024-05-09 11:50AM EDT | 87.00 | 7.06 | 6.60 | 6.80 | 0.00 | - | 2 | 511 | 19.70% |
| VNQ250117P00088000 | 2024-06-14 9:54AM EDT | 88.00 | 6.80 | 6.40 | 6.80 | -0.20 | -2.86% | 3 | 114 | 17.16% |
| VNQ250117P00089000 | 2024-06-14 9:57AM EDT | 89.00 | 7.40 | 7.20 | 7.50 | -0.23 | -3.01% | 1 | 1,038 | 17.26% |
| VNQ250117P00090000 | 2024-06-12 3:50PM EDT | 90.00 | 8.20 | 7.80 | 8.20 | 0.00 | - | 2 | 96 | 17.22% |
| VNQ250117P00091000 | 2023-11-14 1:07PM EDT | 91.00 | 13.75 | 7.40 | 8.00 | 0.00 | - | 2 | 138 | 12.77% |
| VNQ250117P00092000 | 2024-05-09 11:50AM EDT | 92.00 | 10.55 | 10.00 | 10.40 | 0.00 | - | 14 | 31 | 20.41% |
| VNQ250117P00093000 | 2024-04-02 9:45AM EDT | 93.00 | 10.41 | 13.40 | 13.80 | 0.00 | - | 2 | 7 | 31.63% |
| VNQ250117P00094000 | 2023-10-30 1:05PM EDT | 94.00 | 23.40 | 14.30 | 14.80 | 0.00 | - | 7 | 8 | 32.80% |
| VNQ250117P00095000 | 2023-12-15 4:48PM EDT | 95.00 | 10.45 | 10.50 | 11.10 | 0.00 | - | 21 | 19 | 9.21% |
| VNQ250117P00096000 | 2023-12-26 4:26PM EDT | 96.00 | 10.30 | 12.30 | 12.70 | 0.00 | - | 5 | 45 | 15.49% |
| VNQ250117P00097000 | 2023-11-07 2:02PM EDT | 97.00 | 21.50 | 14.30 | 15.70 | 0.00 | - | - | 13 | 27.00% |
| VNQ250117P00098000 | 2023-11-02 10:44AM EDT | 98.00 | 23.00 | 15.60 | 16.00 | 0.00 | - | - | 8 | 24.60% |
| VNQ250117P00099000 | 2023-12-08 3:31PM EDT | 99.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VNQ250117P00100000 | 2023-09-28 1:47PM EDT | 100.00 | 25.16 | 28.30 | 29.50 | 0.00 | - | 1 | 2 | 71.51% |
| VNQ250117P00101000 | 2023-12-13 12:53PM EDT | 101.00 | 17.50 | 14.60 | 15.70 | 0.00 | - | - | 17 | 0.00% |
| VNQ250117P00102000 | 2023-12-05 4:40PM EDT | 102.00 | 19.40 | 15.40 | 17.80 | 0.00 | - | 2 | 12 | 0.00% |
| VNQ250117P00106000 | 2024-02-29 1:38PM EDT | 106.00 | 20.70 | 19.40 | 19.60 | 0.00 | - | 18 | 15 | 0.00% |
| VNQ250117P00107000 | 2024-02-02 2:44PM EDT | 107.00 | 23.07 | 20.60 | 20.90 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ250117P00110000 | 2023-05-22 2:43PM EDT | 110.00 | 29.50 | 26.00 | 31.00 | 0.00 | - | 1 | 0 | 49.05% |
| VNQ250117P00120000 | 2023-07-25 11:19AM EDT | 120.00 | 33.75 | 36.50 | 41.50 | 0.00 | - | - | 0 | 58.89% |
| VNQ250117P00125000 | 2023-12-26 3:54PM EDT | 125.00 | 36.50 | 37.50 | 42.50 | 0.00 | - | - | 0 | 40.43% |
| VNQ250117P00140000 | 2023-12-29 10:45AM EDT | 140.00 | 50.90 | 54.30 | 54.60 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ250117P00145000 | 2024-01-03 3:54PM EDT | 145.00 | 57.10 | 60.60 | 60.80 | 0.00 | - | 69 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.